AAM Transformers ETF

TRFM
🏛️ usa →
47.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 38.14 38.18 37.95 37.95 0.0M
2024-12-30 38.30 38.47 37.91 38.33 0.0M
2024-12-27 39.23 39.23 38.52 38.81 0.0M
2024-12-26 39.40 39.46 39.27 39.34 0.0M
2024-12-24 38.96 39.24 38.96 39.23 0.0M
2024-12-23 38.60 38.80 38.60 38.80 0.0M
2024-12-20 38.00 39.02 38.00 38.75 0.0M
2024-12-19 38.56 38.56 38.26 38.27 0.0M
2024-12-18 40.06 40.10 38.25 38.38 0.0M
2024-12-17 40.09 40.09 40.02 40.02 0.0M
2024-12-16 40.05 40.35 40.05 40.35 0.0M
2024-12-13 40.02 40.02 39.64 39.84 0.0M
2024-12-12 39.91 40.03 39.84 39.84 0.0M
2024-12-11 39.83 40.16 39.83 40.07 0.0M
2024-12-10 39.73 39.73 39.40 39.40 0.0M
2024-12-09 40.78 40.78 40.17 40.20 0.0M
2024-12-06 40.47 40.74 40.47 40.64 0.0M
2024-12-05 40.55 40.55 40.18 40.18 0.0M
2024-12-04 40.58 40.58 40.39 40.57 0.0M
2024-12-03 39.46 39.85 39.46 39.85 0.0M
2024-12-02 39.61 39.61 39.56 39.56 0.0M
2024-11-29 39.33 39.33 39.33 39.33 0.0M
2024-11-27 39.30 39.30 38.68 38.96 0.0M
2024-11-26 39.39 39.40 39.25 39.32 0.0M
2024-11-25 39.43 39.44 39.43 39.44 0.0M
2024-11-22 38.85 39.23 38.85 39.23 0.0M
2024-11-21 38.65 38.96 38.38 38.79 0.0M
2024-11-20 37.90 38.09 37.74 38.09 0.0M
2024-11-19 37.71 37.97 37.69 37.97 0.0M
2024-11-18 37.52 37.52 37.27 37.35 0.0M
2024-11-15 37.21 37.21 36.87 37.05 0.0M
2024-11-14 38.22 38.22 37.56 37.56 0.0M
2024-11-13 38.44 38.64 38.15 38.15 0.0M
2024-11-12 38.32 38.41 38.16 38.19 0.0M
2024-11-11 38.33 38.58 38.30 38.58 0.0M
2024-11-08 37.85 38.16 37.83 38.16 0.0M
2024-11-07 37.65 38.05 37.65 37.96 0.0M
2024-11-06 36.64 37.08 36.64 37.06 0.0M
2024-11-05 35.46 35.98 35.46 35.96 0.0M
2024-11-04 35.31 35.49 35.31 35.32 0.0M
2024-11-01 35.35 35.57 35.35 35.38 0.0M
2024-10-31 35.81 35.81 35.11 35.22 0.0M
2024-10-30 35.94 36.19 35.89 35.89 0.0M
2024-10-29 36.08 36.16 36.08 36.15 0.0M
2024-10-28 35.83 35.84 35.79 35.79 0.0M
2024-10-25 35.73 35.74 35.51 35.51 0.0M
2024-10-24 35.31 35.36 35.28 35.36 0.0M
2024-10-23 35.28 35.29 35.04 35.11 0.0M
2024-10-22 35.58 35.60 35.48 35.56 0.0M
2024-10-21 35.64 35.78 35.59 35.78 0.0M
2024-10-18 35.71 35.80 35.71 35.72 0.0M
2024-10-17 35.67 35.67 35.58 35.58 0.0M
2024-10-16 35.41 35.66 35.41 35.66 0.0M
2024-10-15 35.45 35.45 35.45 35.45 0.0M
2024-10-14 36.21 36.21 36.19 36.19 0.0M
2024-10-11 35.89 36.04 35.89 36.01 0.0M
2024-10-10 35.49 35.53 35.46 35.53 0.0M
2024-10-09 35.52 35.53 35.44 35.53 0.0M
2024-10-08 34.91 35.19 34.78 35.08 0.0M
2024-10-07 35.18 35.18 34.98 35.05 0.0M
2024-10-04 35.14 35.27 35.09 35.26 0.0M
2024-10-03 34.52 34.85 34.52 34.69 0.0M
2024-10-02 34.68 34.78 34.68 34.76 0.0M
2024-10-01 35.14 35.14 34.26 34.49 0.0M
2024-09-30 34.85 35.00 34.65 34.85 0.0M
2024-09-27 35.16 35.16 34.90 34.93 0.0M
2024-09-26 35.13 35.13 34.75 35.01 0.0M
2024-09-25 34.57 34.57 34.34 34.34 0.0M
2024-09-24 34.21 34.48 34.21 34.48 0.0M
2024-09-23 34.12 34.15 34.12 34.15 0.0M
2024-09-20 33.90 33.97 33.90 33.97 0.0M
2024-09-19 34.05 34.16 33.99 34.00 0.0M
2024-09-18 33.12 33.15 33.12 33.13 0.0M
2024-09-17 33.26 33.39 33.04 33.15 0.0M
2024-09-16 33.01 33.07 32.92 33.07 0.0M
2024-09-13 33.13 33.17 33.04 33.08 0.0M
2024-09-12 32.61 32.89 32.60 32.73 0.0M
2024-09-11 31.84 32.64 31.84 32.64 0.0M
2024-09-10 31.66 31.83 31.66 31.83 0.0M
2024-09-09 31.66 31.78 31.55 31.61 0.0M
2024-09-06 31.30 31.35 31.20 31.22 0.0M
2024-09-05 31.96 32.17 31.96 32.07 0.0M
2024-09-04 32.23 32.23 32.15 32.18 0.0M
2024-09-03 32.58 32.58 32.15 32.15 0.0M
2024-08-30 33.59 33.59 33.30 33.55 0.0M
2024-08-29 33.52 33.58 33.20 33.20 0.0M
2024-08-28 33.28 33.28 32.69 32.84 0.0M
2024-08-27 33.40 33.40 33.34 33.34 0.0M
2024-08-26 33.63 33.63 33.32 33.32 0.0M
2024-08-23 33.52 33.69 33.52 33.69 0.0M
2024-08-22 33.73 33.73 33.10 33.10 0.0M
2024-08-21 33.49 33.71 33.49 33.71 0.0M
2024-08-20 33.65 33.65 33.33 33.38 0.0M
2024-08-19 33.24 33.63 33.24 33.63 0.0M
2024-08-16 33.09 33.23 33.06 33.19 0.0M
2024-08-15 33.05 33.05 33.02 33.02 0.0M
2024-08-14 32.00 32.12 32.00 32.12 0.0M
2024-08-13 31.65 32.17 31.65 32.17 0.0M
2024-08-12 31.56 31.56 31.35 31.35 0.0M
2024-08-09 31.29 31.43 31.29 31.43 0.0M
2024-08-08 30.68 31.34 30.68 31.34 0.0M
2024-08-07 31.14 31.14 30.18 30.18 0.0M
2024-08-06 30.36 30.61 30.36 30.43 0.0M
2024-08-05 28.91 30.35 28.91 30.06 0.0M
2024-08-02 31.05 31.05 30.70 30.78 0.0M
2024-08-01 33.08 33.08 31.87 32.03 0.0M
2024-07-31 33.29 33.49 33.27 33.35 0.0M
2024-07-30 32.52 32.53 32.39 32.49 0.0M
2024-07-29 33.20 33.20 32.96 32.97 0.0M
2024-07-26 33.19 33.41 33.12 33.18 0.0M
2024-07-25 32.62 33.64 32.62 32.82 0.0M
2024-07-24 33.53 33.53 32.96 32.96 0.0M
2024-07-23 34.37 34.56 34.30 34.33 0.0M
2024-07-22 34.03 34.32 34.03 34.32 0.0M
2024-07-19 33.96 33.96 33.71 33.71 0.0M
2024-07-18 34.39 34.39 33.89 33.99 0.0M
2024-07-17 35.21 35.21 34.54 34.54 0.0M
2024-07-16 35.79 35.81 35.79 35.81 0.0M
2024-07-15 35.46 35.59 35.34 35.37 0.0M
2024-07-12 35.08 35.52 35.08 35.26 0.0M
2024-07-11 35.29 35.29 34.85 34.96 0.0M
2024-07-10 35.01 35.03 34.72 35.03 0.0M
2024-07-09 34.91 35.07 34.83 34.84 0.0M
2024-07-08 34.97 35.05 34.97 35.04 0.0M
2024-07-05 34.68 35.05 34.68 34.84 0.0M
2024-07-03 34.67 34.75 34.59 34.66 0.0M
2024-07-02 34.04 34.41 34.04 34.41 0.0M
2024-07-01 33.89 34.04 33.89 34.04 0.0M
2024-06-28 34.15 34.16 33.94 34.11 0.0M
2024-06-27 33.92 34.13 33.92 34.06 0.0M
2024-06-26 33.80 33.80 33.68 33.80 0.0M
2024-06-25 33.69 33.73 33.62 33.73 0.0M
2024-06-24 33.71 33.75 33.53 33.53 0.0M
2024-06-21 33.75 33.77 33.65 33.77 0.0M
2024-06-20 33.88 33.89 33.80 33.80 0.0M
2024-06-18 34.05 34.16 34.05 34.10 0.0M
2024-06-17 33.71 34.09 33.59 34.09 0.0M
2024-06-14 33.77 33.77 33.60 33.69 0.0M
2024-06-13 34.26 34.26 33.83 34.00 0.0M
2024-06-12 34.09 34.39 34.09 34.23 0.0M
2024-06-11 33.47 33.56 33.26 33.51 0.0M
2024-06-10 33.22 33.59 33.22 33.53 0.0M
2024-06-07 33.45 33.45 33.30 33.30 0.0M
2024-06-06 33.53 33.57 33.49 33.51 0.0M
2024-06-05 33.08 33.58 33.08 33.58 0.0M
2024-06-04 32.81 32.92 32.76 32.82 0.0M
2024-06-03 33.48 33.48 32.76 33.04 0.0M
2024-05-31 33.10 33.10 32.60 33.00 0.0M
2024-05-30 33.37 33.47 33.16 33.16 0.0M
2024-05-29 33.61 33.68 33.60 33.60 0.0M
2024-05-28 33.97 33.99 33.96 33.96 0.0M
2024-05-24 33.78 33.98 33.78 33.98 0.0M
2024-05-23 33.61 33.65 33.61 33.65 0.0M
2024-05-22 34.24 34.38 34.02 34.13 0.0M
2024-05-21 34.14 34.18 34.14 34.18 0.0M
2024-05-20 34.30 34.30 34.22 34.29 0.0M
2024-05-17 34.08 34.08 33.98 33.98 0.0M
2024-05-16 34.17 34.18 34.04 34.04 0.0M
2024-05-15 34.12 34.12 34.12 34.12 0.0M
2024-05-14 33.31 33.58 33.31 33.58 0.0M
2024-05-13 33.25 33.28 33.15 33.15 0.0M
2024-05-10 33.06 33.07 33.03 33.03 0.0M
2024-05-09 33.10 33.10 33.10 33.10 0.0M
2024-05-08 32.85 33.01 32.85 33.01 0.0M
2024-05-07 33.31 33.34 33.22 33.22 0.0M
2024-05-06 33.18 33.27 33.16 33.27 0.0M
2024-05-03 32.86 32.86 32.72 32.72 0.0M
2024-05-02 32.07 32.36 31.91 32.30 0.0M
2024-05-01 31.69 31.77 31.66 31.77 0.0M
2024-04-30 32.42 32.42 31.92 31.92 0.0M
2024-04-29 32.40 32.58 32.40 32.55 0.0M
2024-04-26 32.40 32.46 32.36 32.44 0.0M
2024-04-25 31.38 31.87 31.38 31.87 0.0M
2024-04-24 32.27 32.27 31.72 31.94 0.0M
2024-04-23 31.84 31.87 31.83 31.83 0.0M
2024-04-22 30.83 31.20 30.83 31.12 0.0M
2024-04-19 30.93 31.05 30.68 30.76 0.0M
2024-04-18 31.76 31.79 31.35 31.35 0.0M
2024-04-17 31.98 31.98 31.58 31.58 0.0M
2024-04-16 31.73 31.95 31.68 31.87 0.0M
2024-04-15 32.75 32.75 31.81 31.86 0.0M
2024-04-12 32.88 32.88 32.51 32.51 0.0M
2024-04-11 33.00 33.37 33.00 33.37 0.0M
2024-04-10 32.92 32.99 32.86 32.99 0.0M
2024-04-09 33.50 33.50 33.25 33.46 0.0M
2024-04-08 33.34 33.36 33.30 33.31 0.0M
2024-04-05 32.89 33.29 32.89 33.12 0.0M
2024-04-04 33.61 33.71 32.81 32.82 0.0M
2024-04-03 33.34 33.36 33.25 33.25 0.0M
2024-04-02 33.18 33.18 33.08 33.16 0.0M
2024-04-01 33.71 33.71 33.57 33.61 0.0M
2024-03-28 33.79 33.79 33.62 33.64 0.0M
2024-03-27 33.77 33.77 33.40 33.61 0.0M
2024-03-26 33.73 33.76 33.49 33.49 0.0M
2024-03-25 33.53 33.61 33.51 33.53 0.0M
2024-03-22 33.62 33.62 33.42 33.44 0.0M
2024-03-21 33.69 33.95 33.60 33.60 0.0M
2024-03-20 32.83 33.37 32.80 33.34 0.0M
2024-03-19 32.55 32.70 32.40 32.70 0.0M
2024-03-18 32.81 32.82 32.65 32.71 0.0M
2024-03-15 32.76 32.76 32.53 32.53 0.0M
2024-03-14 32.99 32.99 32.75 32.87 0.0M
2024-03-13 33.43 33.51 33.33 33.33 0.0M
2024-03-12 33.46 33.49 33.25 33.49 0.0M
2024-03-11 33.11 33.14 33.00 33.00 0.0M
2024-03-08 33.44 33.48 33.25 33.28 0.0M
2024-03-07 33.33 33.67 33.33 33.64 0.0M
2024-03-06 33.36 33.46 33.21 33.21 0.0M
2024-03-05 32.71 32.84 32.66 32.74 0.0M
2024-03-04 33.58 33.69 33.51 33.51 0.0M
2024-03-01 33.46 33.68 33.46 33.63 0.0M
2024-02-29 33.06 33.15 32.96 33.15 0.0M
2024-02-28 32.95 32.95 32.84 32.84 0.0M
2024-02-27 33.10 33.10 32.94 32.98 0.0M
2024-02-26 32.87 32.87 32.86 32.86 0.0M
2024-02-23 32.60 32.72 32.44 32.57 0.0M
2024-02-22 32.58 32.74 32.52 32.66 0.0M
2024-02-21 31.80 31.80 31.59 31.77 0.0M
2024-02-20 32.13 32.21 32.09 32.21 0.0M
2024-02-16 33.06 33.06 32.77 32.77 0.0M
2024-02-15 33.14 33.27 33.11 33.27 0.0M
2024-02-14 32.60 32.95 32.56 32.95 0.0M
2024-02-13 32.43 32.43 32.08 32.08 0.0M
2024-02-12 33.11 33.29 33.01 33.01 0.0M
2024-02-09 32.71 33.03 32.71 32.95 0.0M
2024-02-08 32.51 32.65 32.39 32.45 0.0M
2024-02-07 31.88 32.03 31.86 31.96 0.0M
2024-02-06 31.54 31.68 31.41 31.68 0.0M
2024-02-05 31.67 31.67 31.33 31.54 0.0M
2024-02-02 31.40 31.77 31.40 31.75 0.0M
2024-02-01 31.13 31.35 31.13 31.30 0.0M
2024-01-31 31.26 31.26 30.89 30.90 0.0M
2024-01-30 31.69 31.70 31.54 31.54 0.0M
2024-01-29 31.66 31.88 31.66 31.88 0.0M
2024-01-26 31.60 31.60 31.36 31.36 0.0M
2024-01-25 31.56 31.65 31.38 31.45 0.0M
2024-01-24 31.81 31.88 31.45 31.45 0.0M
2024-01-23 31.54 31.54 31.40 31.50 0.0M
2024-01-22 31.42 31.42 31.26 31.28 0.0M
2024-01-19 30.68 31.08 30.63 31.07 0.0M
2024-01-18 30.55 30.66 30.31 30.66 0.0M
2024-01-17 30.06 30.19 29.98 30.19 0.0M
2024-01-16 30.64 30.64 30.44 30.47 0.0M
2024-01-12 30.93 31.08 30.77 30.77 0.0M
2024-01-11 30.56 30.94 30.56 30.90 0.0M
2024-01-10 30.69 31.02 30.69 30.85 0.0M
2024-01-09 30.83 30.83 30.71 30.71 0.0M
2024-01-08 29.96 30.79 29.96 30.78 0.0M
2024-01-05 30.18 30.18 29.99 30.03 0.1M
2024-01-04 30.11 30.12 30.05 30.05 0.0M
2024-01-03 30.24 30.42 30.16 30.16 0.0M
2024-01-02 30.91 30.93 30.61 30.73 0.0M